16,925€
3,20%
Echtzeit-Aktienkurs Marinomed Biotech AG
Bid:
Ask:
Aktienkurse zur Marinomed Biotech AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 16,83 | 16,90 | 16,83 | 16,88 | 0,30% | - |
| 06.05.2024 | 16,95 | 16,95 | 16,48 | 16,83 | -0,74% | - |
| 03.05.2024 | 16,45 | 16,98 | 16,45 | 16,95 | 1,50% | - |
| 02.05.2024 | 16,85 | 16,90 | 16,33 | 16,70 | -0,89% | - |
| 30.04.2024 | 16,23 | 17,45 | 16,20 | 16,85 | -2,88% | - |
| 29.04.2024 | 17,43 | 17,48 | 16,78 | 17,35 | -0,43% | - |
| 26.04.2024 | 17,80 | 18,20 | 16,88 | 17,43 | -1,55% | - |
| 25.04.2024 | 17,85 | 18,00 | 17,65 | 17,70 | -1,12% | - |
| 24.04.2024 | 18,55 | 18,55 | 17,40 | 17,90 | -3,24% | - |
| 23.04.2024 | 18,70 | 19,15 | 18,05 | 18,50 | -1,33% | - |
| 22.04.2024 | 19,28 | 19,55 | 18,60 | 18,75 | -2,22% | - |
| 19.04.2024 | 19,30 | 19,73 | 19,13 | 19,18 | -1,03% | - |
| 18.04.2024 | 19,28 | 20,20 | 19,10 | 19,38 | 1,31% | - |
| 17.04.2024 | 19,20 | 19,23 | 19,08 | 19,13 | -0,65% | - |
| 16.04.2024 | 19,35 | 19,35 | 18,70 | 19,25 | -2,41% | - |
| 15.04.2024 | 19,73 | 19,78 | 19,58 | 19,73 | -0,13% | - |
| 12.04.2024 | 20,08 | 20,10 | 19,68 | 19,75 | -0,75% | - |
| 11.04.2024 | 19,85 | 19,90 | 19,70 | 19,90 | 0,25% | - |
| 10.04.2024 | 20,40 | 20,50 | 19,70 | 19,85 | -2,22% | - |
| 09.04.2024 | 19,93 | 20,40 | 19,93 | 20,30 | 1,50% | - |
| 08.04.2024 | 20,55 | 20,60 | 19,38 | 20,00 | -2,68% | - |
| 05.04.2024 | 21,55 | 21,55 | 20,40 | 20,55 | -3,07% | - |
| 04.04.2024 | 20,80 | 21,50 | 20,80 | 21,20 | -0,70% | - |
| 03.04.2024 | 21,55 | 21,65 | 21,30 | 21,35 | -1,39% | - |
| 02.04.2024 | 21,80 | 21,90 | 21,45 | 21,65 | -1,14% | - |
| 28.03.2024 | 21,40 | 22,05 | 20,95 | 21,90 | 2,34% | - |
| 27.03.2024 | 20,40 | 21,40 | 20,25 | 21,40 | 4,90% | - |
| 26.03.2024 | 19,83 | 20,50 | 19,40 | 20,40 | 3,03% | - |
| 25.03.2024 | 19,75 | 19,90 | 19,75 | 19,80 | 0,25% | - |
| 22.03.2024 | 19,68 | 20,25 | 19,65 | 19,75 | 0,00% | - |
| 21.03.2024 | 20,33 | 20,40 | 19,65 | 19,75 | -2,83% | - |
| 20.03.2024 | 19,95 | 20,33 | 19,70 | 20,33 | 1,88% | - |
| 19.03.2024 | 20,30 | 20,30 | 19,75 | 19,95 | -1,72% | - |
| 18.03.2024 | 20,38 | 20,38 | 19,83 | 20,30 | -0,37% | - |
| 15.03.2024 | 20,70 | 21,20 | 20,05 | 20,38 | -3,21% | - |
| 14.03.2024 | 21,40 | 21,40 | 20,85 | 21,05 | -1,86% | - |
| 13.03.2024 | 21,40 | 21,45 | 21,30 | 21,45 | 0,23% | - |
| 12.03.2024 | 21,40 | 21,75 | 21,30 | 21,40 | 0,00% | - |
| 11.03.2024 | 21,45 | 21,65 | 21,30 | 21,40 | -0,23% | - |
| 08.03.2024 | 22,40 | 22,55 | 21,30 | 21,45 | -4,67% | - |
| 07.03.2024 | 22,10 | 22,65 | 22,10 | 22,50 | -0,22% | - |
| 06.03.2024 | 22,75 | 22,85 | 22,40 | 22,55 | -0,88% | - |
| 05.03.2024 | 22,50 | 23,05 | 22,50 | 22,75 | -0,22% | - |
| 04.03.2024 | 23,15 | 23,20 | 22,70 | 22,80 | -0,87% | 200,00 |
| 01.03.2024 | 22,75 | 23,20 | 22,75 | 23,00 | 1,10% | - |
| 29.02.2024 | 22,55 | 23,05 | 22,55 | 22,75 | 0,89% | - |
| 28.02.2024 | 22,95 | 23,20 | 22,45 | 22,55 | -1,74% | - |
| 27.02.2024 | 23,15 | 23,20 | 22,70 | 22,95 | -0,86% | - |
| 26.02.2024 | 23,20 | 23,50 | 22,85 | 23,15 | -0,22% | - |
| 23.02.2024 | 23,35 | 23,35 | 22,65 | 23,20 | 0,87% | - |
| 22.02.2024 | 24,05 | 24,05 | 22,25 | 23,00 | -3,97% | - |
| 21.02.2024 | 23,95 | 24,30 | 23,85 | 23,95 | 1,05% | - |
| 20.02.2024 | 24,65 | 24,85 | 23,70 | 23,70 | -3,85% | - |
| 19.02.2024 | 25,20 | 25,40 | 24,55 | 24,65 | -2,18% | - |
| 16.02.2024 | 24,25 | 25,45 | 24,15 | 25,20 | 3,92% | - |
| 15.02.2024 | 23,70 | 24,30 | 23,70 | 24,25 | 0,62% | - |
| 14.02.2024 | 24,30 | 24,60 | 24,00 | 24,10 | -0,41% | - |
| 13.02.2024 | 23,80 | 24,55 | 23,45 | 24,20 | 0,00% | - |
| 12.02.2024 | 24,30 | 24,75 | 24,15 | 24,20 | -0,41% | - |
| 09.02.2024 | 24,85 | 24,85 | 24,20 | 24,30 | -2,21% | - |
| 08.02.2024 | 25,45 | 25,45 | 24,60 | 24,85 | -2,36% | - |
| 07.02.2024 | 25,45 | 25,50 | 25,35 | 25,45 | 0,00% | - |
| 06.02.2024 | 25,00 | 25,60 | 25,00 | 25,45 | -0,20% | - |
| 05.02.2024 | 25,25 | 25,55 | 25,20 | 25,50 | 0,99% | - |
| 02.02.2024 | 27,10 | 27,10 | 25,15 | 25,25 | -6,83% | - |
| 01.02.2024 | 27,10 | 27,80 | 26,90 | 27,10 | -0,37% | - |
| 31.01.2024 | 27,85 | 27,95 | 27,10 | 27,20 | -2,33% | - |
| 30.01.2024 | 29,25 | 29,25 | 27,60 | 27,85 | -4,79% | - |
| 29.01.2024 | 29,15 | 29,70 | 29,05 | 29,25 | 0,34% | - |
| 26.01.2024 | 28,60 | 29,45 | 28,60 | 29,15 | 0,17% | - |
| 25.01.2024 | 29,20 | 29,65 | 28,95 | 29,10 | -0,34% | - |
| 24.01.2024 | 29,40 | 29,50 | 29,05 | 29,20 | -0,34% | - |
| 23.01.2024 | 30,00 | 30,65 | 29,05 | 29,30 | -2,01% | - |
| 22.01.2024 | 29,70 | 30,65 | 29,70 | 29,90 | -0,66% | - |
| 19.01.2024 | 29,95 | 30,10 | 29,25 | 30,10 | 0,50% | - |
| 18.01.2024 | 29,80 | 30,40 | 29,75 | 29,95 | -0,83% | - |
| 17.01.2024 | 30,05 | 31,40 | 29,35 | 30,20 | -0,17% | - |
| 16.01.2024 | 30,45 | 30,65 | 30,20 | 30,25 | -0,66% | - |
| 15.01.2024 | 31,05 | 31,20 | 30,45 | 30,45 | -1,93% | - |
| 12.01.2024 | 31,10 | 31,20 | 30,80 | 31,05 | -0,16% | - |
| 11.01.2024 | 30,90 | 31,20 | 30,80 | 31,10 | 0,97% | - |
| 10.01.2024 | 31,00 | 31,85 | 30,70 | 30,80 | -0,65% | - |
| 09.01.2024 | 30,70 | 31,40 | 30,55 | 31,00 | -0,16% | - |
| 08.01.2024 | 30,70 | 31,15 | 30,00 | 31,05 | 1,14% | - |
| 05.01.2024 | 30,60 | 30,80 | 30,35 | 30,70 | 0,00% | - |
| 04.01.2024 | 30,50 | 31,10 | 30,50 | 30,70 | 0,66% | - |
| 03.01.2024 | 29,60 | 30,50 | 29,60 | 30,50 | 3,04% | - |
| 02.01.2024 | 29,40 | 29,70 | 29,40 | 29,60 | -1,50% | - |
| 29.12.2023 | 30,85 | 30,90 | 30,00 | 30,05 | -1,64% | - |
| 28.12.2023 | 31,25 | 31,35 | 30,05 | 30,55 | -2,24% | - |
| 27.12.2023 | 31,50 | 31,50 | 31,10 | 31,25 | -0,64% | - |
| 22.12.2023 | 31,30 | 31,85 | 31,00 | 31,45 | 0,16% | - |
| 21.12.2023 | 30,60 | 31,80 | 30,60 | 31,40 | 2,61% | 600,00 |
| 20.12.2023 | 31,90 | 31,90 | 30,60 | 30,60 | -4,08% | - |
| 19.12.2023 | 31,30 | 31,90 | 31,20 | 31,90 | 3,57% | - |
| 18.12.2023 | 31,70 | 33,05 | 30,80 | 30,80 | -4,35% | - |
| 15.12.2023 | 32,30 | 32,40 | 31,85 | 32,20 | -0,31% | - |
| 14.12.2023 | 31,50 | 32,35 | 31,50 | 32,30 | 1,41% | - |
| 13.12.2023 | 31,90 | 32,75 | 31,40 | 31,85 | -1,85% | - |
| 12.12.2023 | 32,40 | 33,20 | 32,20 | 32,45 | -1,52% | - |